iShares iBonds Dec 2022 Term Treasury ET... (IBTB)
25.39
0.02 (0.08%)
At close: Dec 15, 2022, 9:00 PM
iShares iBonds Dec 2022 Term Treasury ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Dec 21, 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.00% | 0 |
| Dec 20, 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.00% | 0 |
| Dec 19, 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.00% | 0 |
| Dec 16, 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.00% | 0 |
| Dec 15, 2022 | 25.38 | 25.38 | 25.40 | 25.40 | 25.38 | 25.38 | 25.39 | 25.39 | 0.08% | 115,706 |
| Dec 14, 2022 | 25.38 | 25.38 | 25.39 | 25.39 | 25.37 | 25.37 | 25.37 | 25.37 | -0.04% | 31,307 |
| Dec 13, 2022 | 25.39 | 25.39 | 25.40 | 25.39 | 25.38 | 25.38 | 25.38 | 25.38 | 0.00% | 76,798 |
| Dec 12, 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.37 | 25.37 | 25.38 | 25.38 | 0.04% | 16,996 |
| Dec 9, 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 25.37 | 25.37 | 25.37 | 25.37 | 0.00% | 27,801 |
| Dec 8, 2022 | 25.38 | 25.38 | 25.39 | 25.39 | 25.37 | 25.37 | 25.37 | 25.37 | 0.00% | 33,315 |
| Dec 7, 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.36 | 25.36 | 25.37 | 25.37 | 0.04% | 34,661 |
| Dec 6, 2022 | 25.36 | 25.36 | 25.38 | 25.38 | 25.36 | 25.36 | 25.36 | 25.37 | -0.04% | 17,654 |
| Dec 5, 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | 25.35 | 25.37 | 25.37 | 0.04% | 58,935 |
| Dec 2, 2022 | 25.36 | 25.36 | 25.37 | 25.37 | 25.35 | 25.35 | 25.36 | 25.36 | 0.00% | 41,435 |
| Dec 1, 2022 | 25.37 | 25.37 | 25.37 | 25.37 | 25.36 | 25.36 | 25.36 | 25.37 | -0.31% | 79,815 |
| Nov 30, 2022 | 25.43 | 25.36 | 25.44 | 25.37 | 25.42 | 25.35 | 25.44 | 25.37 | 0.04% | 71,584 |
| Nov 29, 2022 | 25.43 | 25.36 | 25.43 | 25.36 | 25.42 | 25.35 | 25.43 | 25.36 | 0.04% | 23,614 |
| Nov 28, 2022 | 25.43 | 25.36 | 25.43 | 25.36 | 25.41 | 25.35 | 25.42 | 25.35 | 0.00% | 36,493 |
| Nov 25, 2022 | 25.42 | 25.35 | 25.43 | 25.36 | 25.41 | 25.35 | 25.42 | 25.35 | 0.00% | 34,022 |
| Nov 23, 2022 | 25.40 | 25.34 | 25.42 | 25.35 | 25.40 | 25.34 | 25.42 | 25.35 | 0.04% | 15,217 |
| Nov 22, 2022 | 25.40 | 25.33 | 25.41 | 25.34 | 25.40 | 25.33 | 25.41 | 25.34 | 0.04% | 612,088 |
| Nov 21, 2022 | 25.40 | 25.33 | 25.40 | 25.33 | 25.39 | 25.33 | 25.40 | 25.33 | 0.00% | 9,643 |
| Nov 18, 2022 | 25.40 | 25.33 | 25.40 | 25.33 | 25.39 | 25.33 | 25.40 | 25.33 | 0.00% | 73,649 |
| Nov 17, 2022 | 25.40 | 25.33 | 25.40 | 25.33 | 25.39 | 25.32 | 25.40 | 25.33 | 0.08% | 43,285 |
| Nov 16, 2022 | 25.38 | 25.32 | 25.39 | 25.32 | 25.38 | 25.32 | 25.38 | 25.32 | -0.04% | 106,673 |
| Nov 15, 2022 | 25.38 | 25.31 | 25.39 | 25.32 | 25.38 | 25.31 | 25.39 | 25.32 | 0.04% | 20,069 |
| Nov 14, 2022 | 25.38 | 25.31 | 25.38 | 25.31 | 25.37 | 25.30 | 25.38 | 25.31 | -0.08% | 470,880 |
| Nov 11, 2022 | 25.38 | 25.31 | 25.40 | 25.33 | 25.38 | 25.31 | 25.40 | 25.33 | 0.08% | 77,976 |
| Nov 10, 2022 | 25.39 | 25.32 | 25.39 | 25.32 | 25.37 | 25.30 | 25.38 | 25.31 | 0.00% | 115,737 |
| Nov 9, 2022 | 25.39 | 25.32 | 25.39 | 25.32 | 25.37 | 25.30 | 25.38 | 25.31 | 0.00% | 43,752 |
| Nov 8, 2022 | 25.39 | 25.32 | 25.39 | 25.32 | 25.37 | 25.30 | 25.38 | 25.31 | 0.08% | 83,726 |
| Nov 7, 2022 | 25.36 | 25.29 | 25.37 | 25.30 | 25.36 | 25.29 | 25.36 | 25.29 | -0.04% | 145,692 |
| Nov 4, 2022 | 25.36 | 25.29 | 25.37 | 25.30 | 25.36 | 25.29 | 25.37 | 25.30 | 0.00% | 81,571 |
| Nov 3, 2022 | 25.37 | 25.30 | 25.37 | 25.30 | 25.36 | 25.29 | 25.37 | 25.30 | 0.04% | 73,425 |
| Nov 2, 2022 | 25.36 | 25.29 | 25.36 | 25.29 | 25.35 | 25.29 | 25.36 | 25.29 | 0.00% | 28,273 |
| Nov 1, 2022 | 25.37 | 25.30 | 25.37 | 25.30 | 25.35 | 25.28 | 25.36 | 25.29 | -0.16% | 187,946 |
| Oct 31, 2022 | 25.40 | 25.28 | 25.40 | 25.28 | 25.39 | 25.27 | 25.40 | 25.28 | 0.00% | 171,642 |
| Oct 28, 2022 | 25.40 | 25.28 | 25.40 | 25.28 | 25.39 | 25.27 | 25.40 | 25.28 | 0.00% | 60,056 |
| Oct 27, 2022 | 25.39 | 25.27 | 25.40 | 25.28 | 25.39 | 25.27 | 25.40 | 25.28 | 0.00% | 22,878 |
| Oct 26, 2022 | 25.39 | 25.27 | 25.40 | 25.28 | 25.39 | 25.27 | 25.40 | 25.28 | 0.00% | 43,344 |
| Oct 25, 2022 | 25.38 | 25.26 | 25.40 | 25.28 | 25.38 | 25.26 | 25.40 | 25.28 | 0.04% | 56,930 |
| Oct 24, 2022 | 25.40 | 25.27 | 25.40 | 25.28 | 25.39 | 25.27 | 25.39 | 25.27 | 0.00% | 43,976 |
| Oct 21, 2022 | 25.38 | 25.27 | 25.39 | 25.27 | 25.38 | 25.26 | 25.39 | 25.27 | 0.00% | 218,521 |
| Oct 20, 2022 | 25.37 | 25.25 | 25.39 | 25.27 | 25.37 | 25.25 | 25.39 | 25.27 | 0.04% | 65,603 |
| Oct 19, 2022 | 25.37 | 25.25 | 25.39 | 25.27 | 25.37 | 25.25 | 25.38 | 25.26 | 0.00% | 33,806 |
| Oct 18, 2022 | 25.37 | 25.25 | 25.38 | 25.26 | 25.37 | 25.25 | 25.38 | 25.26 | 0.04% | 220,498 |
| Oct 17, 2022 | 25.37 | 25.25 | 25.37 | 25.25 | 25.36 | 25.24 | 25.37 | 25.25 | -0.04% | 60,285 |
| Oct 14, 2022 | 25.39 | 25.27 | 25.39 | 25.27 | 25.36 | 25.24 | 25.38 | 25.26 | 0.00% | 245,101 |
| Oct 13, 2022 | 25.38 | 25.26 | 25.38 | 25.26 | 25.36 | 25.24 | 25.38 | 25.26 | 0.04% | 41,780 |
| Oct 12, 2022 | 25.37 | 25.25 | 25.37 | 25.25 | 25.36 | 25.24 | 25.37 | 25.25 | 0.00% | 55,593 |